Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	25.96	25.96	25.66	25.75	876,420	-0.20(-0.78%)
Dec 30, 2004	25.61	26.02	25.54	25.95	1,840,508	+0.39(+1.54%)
Dec 29, 2004	25.12	25.57	25.05	25.55	1,033,625	+0.44(+1.76%)
Dec 28, 2004	24.96	25.42	24.95	25.11	1,621,465	-0.29(-1.14%)
Dec 27, 2004	25.71	25.77	25.26	25.40	1,049,395	-0.23(-0.91%)
Dec 23, 2004	25.31	25.73	25.16	25.63	1,837,279	+0.46(+1.82%)
Dec 22, 2004	25.17	25.44	24.99	25.17	1,351,386	+0.01(+0.03%)
Dec 21, 2004	24.88	25.18	24.81	25.17	2,156,531	+0.24(+0.97%)
Dec 20, 2004	24.96	25.17	24.79	24.92	2,219,115	+0.22(+0.88%)
Dec 17, 2004	24.83	25.09	24.68	24.71	2,450,823	-0.22(-0.87%)
Dec 16, 2004	24.88	25.05	24.78	24.92	1,938,978	+0.08(+0.32%)
Dec 15, 2004	24.69	25.29	24.66	24.84	2,171,183	+0.23(+0.92%)
Dec 14, 2004	24.49	24.69	24.32	24.62	4,855,455	+0.34(+1.39%)
Dec 13, 2004	24.48	24.88	24.28	24.28	2,417,793	+0.23(+0.94%)
Dec 10, 2004	24.22	24.32	23.98	24.05	1,841,750	-0.17(-0.70%)
Dec 09, 2004	24.44	24.45	24.05	24.22	4,299,279	-0.27(-1.12%)
Dec 08, 2004	24.88	25.03	24.39	24.50	1,782,518	-0.31(-1.23%)
Dec 07, 2004	24.64	25.21	24.40	24.80	2,357,072	+0.03(+0.13%)
Dec 06, 2004	24.90	24.93	24.56	24.77	1,680,447	-0.28(-1.12%)
Dec 03, 2004	25.21	25.38	24.97	25.05	1,799,530	-0.15(-0.61%)
Dec 02, 2004	25.30	25.64	25.12	25.21	1,770,474	-0.10(-0.38%)
Dec 01, 2004	24.84	25.56	24.84	25.30	2,487,331	+0.66(+2.68%)
Nov 30, 2004	25.38	25.38	24.56	24.64	2,341,054	-0.66(-2.61%)
Nov 29, 2004	26.01	26.06	25.25	25.30	1,714,347	-0.65(-2.51%)
Nov 26, 2004	26.00	26.04	25.78	25.96	1,222,742	+0.10(+0.41%)
Nov 24, 2004	25.77	26.08	25.66	25.85	3,976,550	+0.38(+1.49%)
Nov 23, 2004	24.96	25.72	24.91	25.47	1,880,989	+0.51(+2.03%)
Nov 22, 2004	25.09	25.11	24.83	24.96	1,848,082	-0.13(-0.51%)
Nov 19, 2004	25.45	25.47	24.89	25.09	2,112,325	-0.07(-0.29%)
Nov 18, 2004	25.17	25.20	25.01	25.17	1,287,064	+0.00(+0.00%)
Nov 17, 2004	25.33	25.45	25.06	25.17	1,528,955	+0.16(+0.64%)
Nov 16, 2004	25.45	25.45	24.84	25.01	1,344,929	-0.36(-1.43%)
Nov 15, 2004	25.41	25.61	25.09	25.37	2,620,445	+0.25(+0.99%)
Nov 12, 2004	24.32	25.27	24.09	25.12	3,767,938	+0.72(+2.97%)
Nov 11, 2004	23.94	24.41	23.80	24.39	16,543,216	-1.48(-5.73%)
Nov 10, 2004	25.69	25.92	25.57	25.88	2,185,960	+0.43(+1.68%)
Nov 09, 2004	26.16	26.16	25.42	25.45	2,032,357	-0.42(-1.62%)
Nov 08, 2004	26.10	26.10	25.43	25.87	1,749,240	-0.23(-0.90%)
Nov 05, 2004	26.13	26.38	25.91	26.10	3,395,788	+1.10(+4.38%)
Nov 04, 2004	24.84	25.01	24.19	25.01	2,682,160	+0.86(+3.57%)
Nov 03, 2004	24.80	25.21	24.08	24.14	3,369,339	+0.05(+0.20%)
Nov 02, 2004	24.16	24.41	23.90	24.10	1,479,161	+0.13(+0.54%)
Nov 01, 2004	24.03	24.26	23.73	23.97	1,430,361	+0.35(+1.47%)
Oct 29, 2004	23.56	23.77	23.48	23.62	1,679,081	+0.06(+0.24%)
Oct 28, 2004	23.35	23.95	23.27	23.56	2,625,040	+0.43(+1.84%)
Oct 27, 2004	22.80	23.43	22.57	23.14	3,261,184	+0.35(+1.52%)
Oct 26, 2004	22.95	23.24	22.78	22.79	2,537,497	+0.08(+0.35%)
Oct 25, 2004	22.77	22.83	22.46	22.71	971,413	-0.06(-0.25%)
Oct 22, 2004	22.95	23.14	22.75	22.77	1,391,122	-0.06(-0.25%)
Oct 21, 2004	22.87	23.27	22.61	22.82	2,144,983	-0.17(-0.74%)
Oct 20, 2004	23.23	23.48	22.95	22.99	1,468,979	-0.35(-1.48%)
Oct 19, 2004	23.60	23.97	23.26	23.34	1,983,556	-0.13(-0.55%)
Oct 18, 2004	23.18	23.56	23.11	23.47	925,841	+0.30(+1.29%)
Oct 15, 2004	23.27	23.48	23.10	23.17	1,174,438	-0.08(-0.35%)
Oct 14, 2004	23.48	23.48	23.07	23.25	1,619,478	-0.10(-0.45%)
Oct 13, 2004	23.93	24.28	23.26	23.35	1,979,210	-0.61(-2.55%)
Oct 12, 2004	24.05	24.06	23.75	23.97	1,581,605	-0.14(-0.57%)
Oct 11, 2004	23.74	24.14	23.72	24.10	1,277,999	+0.35(+1.46%)
Oct 08, 2004	24.96	24.96	23.76	23.76	1,876,022	-1.20(-4.81%)
Oct 07, 2004	25.06	25.37	24.87	24.96	783,786	-0.10(-0.42%)
Oct 06, 2004	25.25	25.50	24.87	25.06	865,865	-0.19(-0.77%)
Oct 05, 2004	25.21	25.49	25.05	25.25	674,389	-0.10(-0.38%)
Oct 04, 2004	25.17	25.59	25.14	25.35	1,333,878	+0.21(+0.83%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.